Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 046310.KQ stock page

BG T&A Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,765.003,885.003,725.003,800.003,800.00361,590
2026-04-203,660.003,880.003,615.003,765.003,765.00664,293
2026-04-173,170.004,075.003,140.003,750.003,750.003,824,801
2026-04-163,160.003,225.003,155.003,170.003,170.0027,429
2026-04-153,150.003,185.003,115.003,185.003,185.0026,851
2026-04-143,070.003,190.003,070.003,150.003,150.0061,041
2026-04-133,100.003,150.003,075.003,110.003,110.0048,698
2026-04-103,050.003,140.003,045.003,120.003,120.0051,413
2026-04-093,105.003,110.003,000.003,050.003,050.0043,983
2026-04-082,955.003,125.002,955.003,105.003,105.0056,675
2026-04-072,935.002,970.002,930.002,945.002,945.0039,878
2026-04-062,900.002,950.002,850.002,940.002,940.0052,303
2026-04-032,860.002,920.002,860.002,900.002,900.0041,462
2026-04-022,970.002,990.002,850.002,855.002,855.0078,623
2026-04-012,890.002,960.002,890.002,940.002,940.0071,967
2026-03-312,935.002,955.002,850.002,860.002,860.0073,212
2026-03-302,915.003,035.002,905.002,960.002,960.00151,309
2026-03-273,070.003,100.002,990.003,040.003,040.0025,427
2026-03-263,090.003,115.003,045.003,100.003,100.0030,248
2026-03-253,070.003,090.003,030.003,090.003,090.0017,463
2026-03-243,040.003,070.002,995.003,070.003,070.0050,941
2026-03-233,070.003,095.002,995.003,000.003,000.0078,699
2026-03-203,045.003,100.003,040.003,090.003,090.0027,435
2026-03-193,060.003,095.002,995.003,045.003,045.0051,764
2026-03-183,070.003,095.003,050.003,050.003,050.0044,073
2026-03-173,110.003,110.003,045.003,045.003,045.0037,696
2026-03-163,065.003,100.003,045.003,055.003,055.0025,061
2026-03-133,060.003,120.002,990.003,090.003,090.0041,987
2026-03-123,110.003,135.003,050.003,065.003,065.0071,356
2026-03-113,080.003,165.003,065.003,115.003,115.00108,309
2026-03-103,120.003,195.003,050.003,090.003,090.00151,160
2026-03-093,230.003,230.003,080.003,095.003,095.00194,115
2026-03-063,115.003,285.003,115.003,265.003,265.0081,022
2026-03-053,200.003,400.003,150.003,190.003,190.00135,458
2026-03-043,295.003,540.002,970.003,150.003,150.00534,211
2026-03-033,400.003,620.003,255.003,270.003,270.00416,166
2026-02-273,555.003,590.003,400.003,425.003,425.00248,002
2026-02-263,720.003,745.003,520.003,555.003,555.00305,737
2026-02-253,860.003,870.003,715.003,725.003,725.00206,152
2026-02-243,900.003,910.003,820.003,840.003,840.0098,990
2026-02-233,870.003,940.003,855.003,900.003,900.00112,341
2026-02-203,815.003,870.003,750.003,835.003,835.00155,935
2026-02-193,870.003,880.003,790.003,850.003,850.00145,376
2026-02-133,950.003,950.003,805.003,870.003,870.00166,515
2026-02-123,950.004,050.003,885.003,995.003,995.00233,540
2026-02-114,145.004,145.003,930.003,975.003,975.00323,676
2026-02-104,215.004,215.004,050.004,145.004,145.00215,101
2026-02-094,330.004,330.004,030.004,185.004,185.00283,583
2026-02-064,205.004,230.003,955.004,220.004,220.00271,185
2026-02-054,230.004,395.004,125.004,295.004,295.00384,131
2026-02-044,305.004,525.004,160.004,205.004,205.00573,046
2026-02-034,075.004,480.004,075.004,330.004,330.00668,795
2026-02-023,830.004,215.003,800.004,065.004,065.00899,762
2026-01-303,795.003,985.003,785.003,835.003,835.00259,767
2026-01-293,760.003,810.003,675.003,795.003,795.00190,642
2026-01-283,800.003,800.003,690.003,755.003,755.00184,872
2026-01-273,775.003,805.003,655.003,785.003,785.00118,389
2026-01-263,760.003,790.003,600.003,775.003,775.00234,548
2026-01-233,730.003,775.003,700.003,750.003,750.00211,347
2026-01-223,780.003,840.003,640.003,730.003,730.00284,594
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2780.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.